35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 3 | 20231130 | 190900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 4 | 20231130 | 190800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 5 | 20231130 | 190700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 6 | 20231130 | 190600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 7 | 20231130 | 190500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 8 | 20231130 | 190400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 9 | 20231130 | 190300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 10 | 20231130 | 190200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 11 | 20231130 | 190100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 12 | 20231130 | 190000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 13 | 20231130 | 185900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 14 | 20231130 | 185800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 15 | 20231130 | 185700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 16 | 20231130 | 185600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 17 | 20231130 | 185500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 18 | 20231130 | 185400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 19 | 20231130 | 185300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 20 | 20231130 | 185200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 21 | 20231130 | 185100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 22 | 20231130 | 185000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 23 | 20231130 | 184900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 24 | 20231130 | 184800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 25 | 20231130 | 184700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 26 | 20231130 | 184600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 27 | 20231130 | 184500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 28 | 20231130 | 184400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 29 | 20231130 | 184300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 30 | 20231130 | 184200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 31 | 20231130 | 184100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 32 | 20231130 | 184000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 33 | 20231130 | 183900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 34 | 20231130 | 183800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 35 | 20231130 | 183700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 36 | 20231130 | 183600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 37 | 20231130 | 183500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 38 | 20231130 | 183400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 39 | 20231130 | 183300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 40 | 20231130 | 183200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 41 | 20231130 | 183100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 42 | 20231130 | 183000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 43 | 20231130 | 182900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 44 | 20231130 | 182800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 45 | 20231130 | 182700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 46 | 20231130 | 182600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 47 | 20231130 | 182500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 48 | 20231130 | 182400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 49 | 20231130 | 182300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 50 | 20231130 | 182200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 51 | 20231130 | 182100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 52 | 20231130 | 182000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 53 | 20231130 | 181900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 54 | 20231130 | 181800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 55 | 20231130 | 181700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 56 | 20231130 | 181600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 57 | 20231130 | 181500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 58 | 20231130 | 181400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 59 | 20231130 | 181300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 60 | 20231130 | 181200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 61 | 20231130 | 181100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 62 | 20231130 | 181000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 63 | 20231130 | 180900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 64 | 20231130 | 180800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 65 | 20231130 | 180700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 66 | 20231130 | 180600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 67 | 20231130 | 180500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 68 | 20231130 | 180400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 69 | 20231130 | 180300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 70 | 20231130 | 180200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 71 | 20231130 | 180100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 72 | 20231130 | 180000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 73 | 20231130 | 175900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 74 | 20231130 | 175800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 75 | 20231130 | 175700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 76 | 20231130 | 175600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 77 | 20231130 | 175500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 78 | 20231130 | 175400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 79 | 20231130 | 175300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 80 | 20231130 | 175200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 81 | 20231130 | 175100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 82 | 20231130 | 175000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 83 | 20231130 | 174900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 84 | 20231130 | 174800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 85 | 20231130 | 174700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 86 | 20231130 | 174600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 87 | 20231130 | 174500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 88 | 20231130 | 174400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 89 | 20231130 | 174300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 90 | 20231130 | 174200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 91 | 20231130 | 174100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 92 | 20231130 | 174000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 93 | 20231130 | 173900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 94 | 20231130 | 173800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 95 | 20231130 | 173700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 96 | 20231130 | 173600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 97 | 20231130 | 173500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 98 | 20231130 | 173400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 99 | 20231130 | 173300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 100 | 20231130 | 173200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 101 | 20231130 | 173100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 102 | 20231130 | 173000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 103 | 20231130 | 172900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 104 | 20231130 | 172800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 105 | 20231130 | 172700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 106 | 20231130 | 172600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 107 | 20231130 | 172500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 108 | 20231130 | 172400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 109 | 20231130 | 172300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 110 | 20231130 | 172200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 111 | 20231130 | 172100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 112 | 20231130 | 172000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 113 | 20231130 | 171900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 114 | 20231130 | 171800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 115 | 20231130 | 171700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 116 | 20231130 | 171600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 117 | 20231130 | 171500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 118 | 20231130 | 171400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 119 | 20231130 | 171300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 120 | 20231130 | 171200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 121 | 20231130 | 171100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 122 | 20231130 | 171000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 123 | 20231130 | 170900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 124 | 20231130 | 170800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 125 | 20231130 | 170700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 126 | 20231130 | 170600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 127 | 20231130 | 170500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 128 | 20231130 | 170400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 129 | 20231130 | 170300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 130 | 20231130 | 170200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 131 | 20231130 | 170100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 132 | 20231130 | 170000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 133 | 20231130 | 165900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 134 | 20231130 | 165800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 135 | 20231130 | 165700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 136 | 20231130 | 165600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 137 | 20231130 | 165500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 138 | 20231130 | 165400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 139 | 20231130 | 165300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 140 | 20231130 | 165200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 141 | 20231130 | 165100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 142 | 20231130 | 165000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 143 | 20231130 | 164900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 144 | 20231130 | 164800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 145 | 20231130 | 164700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 146 | 20231130 | 164600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 147 | 20231130 | 164500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 148 | 20231130 | 164400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 149 | 20231130 | 164300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 150 | 20231130 | 164200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 151 | 20231130 | 164100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 152 | 20231130 | 164000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 153 | 20231130 | 163900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 154 | 20231130 | 163800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 155 | 20231130 | 163700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 156 | 20231130 | 163600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 157 | 20231130 | 163500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 158 | 20231130 | 163400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 159 | 20231130 | 163300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 160 | 20231130 | 163200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 161 | 20231130 | 163100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 162 | 20231130 | 163000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 163 | 20231130 | 162900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 164 | 20231130 | 162800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 165 | 20231130 | 162700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 166 | 20231130 | 162600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 167 | 20231130 | 162500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 168 | 20231130 | 162400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 169 | 20231130 | 162300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 170 | 20231130 | 162200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 171 | 20231130 | 162100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 172 | 20231130 | 162000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 173 | 20231130 | 161900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 174 | 20231130 | 161800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 175 | 20231130 | 161700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 176 | 20231130 | 161600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 177 | 20231130 | 161500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 178 | 20231130 | 161400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 179 | 20231130 | 161300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 180 | 20231130 | 161200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 181 | 20231130 | 161100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 182 | 20231130 | 161000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 183 | 20231130 | 160900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20231130 | 160800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20231130 | 160700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20231130 | 160600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20231130 | 160500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20231130 | 160400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20231130 | 160300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20231130 | 160200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20231130 | 160100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20231130 | 160000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20231130 | 155900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 194 | 20231130 | 155800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 195 | 20231130 | 155700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 196 | 20231130 | 155600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 197 | 20231130 | 155500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 198 | 20231130 | 155400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 199 | 20231130 | 155300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 200 | 20231130 | 155200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 201 | 20231130 | 155100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 202 | 20231130 | 155000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 203 | 20231130 | 154900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 204 | 20231130 | 154800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 205 | 20231130 | 154700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 206 | 20231130 | 154600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 207 | 20231130 | 154500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 208 | 20231130 | 154400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 209 | 20231130 | 154300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 210 | 20231130 | 154200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 211 | 20231130 | 154100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 212 | 20231130 | 154000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 213 | 20231130 | 153900 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 214 | 20231130 | 153800 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 215 | 20231130 | 153700 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 216 | 20231130 | 153600 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 217 | 20231130 | 153500 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 218 | 20231130 | 153400 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 219 | 20231130 | 153300 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 220 | 20231130 | 153200 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 221 | 20231130 | 153100 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 0 |
| 222 | 20231130 | 153000 | 43556029500 | 119300 | 119300 | 119300 | 119300 | 235736 |
| 223 | 20231130 | 152900 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 224 | 20231130 | 152800 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 225 | 20231130 | 152700 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 226 | 20231130 | 152600 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 227 | 20231130 | 152500 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 228 | 20231130 | 152400 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 229 | 20231130 | 152300 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 230 | 20231130 | 152200 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 231 | 20231130 | 152100 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 232 | 20231130 | 152000 | 15432724700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 233 | 20231130 | 151900 | 15432724700 | 118200 | 118200 | 118300 | 117600 | 1159 |
| 234 | 20231130 | 151800 | 15296040500 | 117900 | 117600 | 118200 | 117600 | 692 |
| 235 | 20231130 | 151700 | 15214460000 | 118200 | 118200 | 118300 | 117600 | 2391 |
| 236 | 20231130 | 151600 | 14932785300 | 118100 | 118300 | 118300 | 117900 | 1000 |
| 237 | 20231130 | 151500 | 14814694400 | 118200 | 118200 | 118300 | 118100 | 738 |
| 238 | 20231130 | 151400 | 14727473800 | 118200 | 118100 | 118200 | 118100 | 118 |
| 239 | 20231130 | 151300 | 14713530200 | 118100 | 118000 | 118200 | 117900 | 767 |
| 240 | 20231130 | 151200 | 14623017100 | 118000 | 117900 | 118000 | 117900 | 186 |
| 241 | 20231130 | 151100 | 14601073800 | 118000 | 118200 | 118300 | 117700 | 1344 |
| 242 | 20231130 | 151000 | 14442471000 | 118200 | 118000 | 118300 | 117900 | 109 |
| 243 | 20231130 | 150900 | 14429593000 | 117900 | 118200 | 118300 | 117800 | 1266 |
| 244 | 20231130 | 150800 | 14280124500 | 118300 | 118000 | 118300 | 117900 | 845 |
| 245 | 20231130 | 150700 | 14180320300 | 117900 | 118200 | 118200 | 117900 | 1111 |
| 246 | 20231130 | 150600 | 14049071900 | 118100 | 118000 | 118200 | 117900 | 1708 |
| 247 | 20231130 | 150500 | 13847481800 | 117900 | 118000 | 118000 | 117900 | 536 |
| 248 | 20231130 | 150400 | 13784265200 | 118000 | 117900 | 118000 | 117900 | 1130 |
| 249 | 20231130 | 150300 | 13651017800 | 117900 | 118000 | 118000 | 117900 | 288 |
| 250 | 20231130 | 150200 | 13617055900 | 117900 | 118000 | 118000 | 117900 | 211 |
| 251 | 20231130 | 150100 | 13592174100 | 118000 | 118000 | 118000 | 117900 | 282 |
| 252 | 20231130 | 150000 | 13558921400 | 118000 | 118100 | 118100 | 117900 | 448 |
| 253 | 20231130 | 145900 | 13506053300 | 118000 | 118000 | 118100 | 117900 | 1763 |
| 254 | 20231130 | 145800 | 13297902600 | 117900 | 117900 | 118000 | 117900 | 909 |
| 255 | 20231130 | 145700 | 13190705700 | 118000 | 118000 | 118000 | 117900 | 613 |
| 256 | 20231130 | 145600 | 13118410200 | 117900 | 118000 | 118000 | 117900 | 312 |
| 257 | 20231130 | 145500 | 13081614700 | 118000 | 117900 | 118000 | 117800 | 298 |
| 258 | 20231130 | 145400 | 13046480500 | 117900 | 118000 | 118000 | 117800 | 229 |
| 259 | 20231130 | 145300 | 13019476300 | 117800 | 118100 | 118100 | 117800 | 826 |
| 260 | 20231130 | 145200 | 12922087800 | 118000 | 118100 | 118100 | 118000 | 133 |
| 261 | 20231130 | 145100 | 12906384600 | 118100 | 117900 | 118100 | 117800 | 736 |
| 262 | 20231130 | 145000 | 12819578700 | 117900 | 118100 | 118100 | 117800 | 450 |
| 263 | 20231130 | 144900 | 12766509100 | 118100 | 118100 | 118100 | 118000 | 164 |
| 264 | 20231130 | 144800 | 12747146500 | 118100 | 118000 | 118100 | 118000 | 433 |
| 265 | 20231130 | 144700 | 12696046800 | 118000 | 118100 | 118200 | 117900 | 1250 |
| 266 | 20231130 | 144600 | 12548438600 | 118100 | 118000 | 118100 | 118000 | 323 |
| 267 | 20231130 | 144500 | 12510310700 | 118100 | 118100 | 118100 | 118000 | 58 |
| 268 | 20231130 | 144400 | 12503462700 | 118100 | 118100 | 118100 | 117800 | 599 |
| 269 | 20231130 | 144300 | 12432815300 | 117900 | 118000 | 118000 | 117800 | 140 |
| 270 | 20231130 | 144200 | 12416317700 | 117800 | 118100 | 118100 | 117800 | 266 |
| 271 | 20231130 | 144100 | 12384941600 | 118000 | 118000 | 118100 | 117800 | 296 |
| 272 | 20231130 | 144000 | 12350029200 | 118100 | 118100 | 118100 | 117900 | 110 |
| 273 | 20231130 | 143900 | 12337047900 | 118000 | 118100 | 118100 | 117900 | 993 |
| 274 | 20231130 | 143800 | 12219846900 | 118100 | 118000 | 118100 | 118000 | 445 |
| 275 | 20231130 | 143700 | 12167308800 | 118000 | 118000 | 118100 | 118000 | 140 |
| 276 | 20231130 | 143600 | 12150781700 | 118100 | 118000 | 118100 | 118000 | 179 |
| 277 | 20231130 | 143500 | 12129658900 | 118000 | 118100 | 118200 | 118000 | 767 |
| 278 | 20231130 | 143400 | 12039099500 | 118100 | 118100 | 118100 | 118000 | 123 |
| 279 | 20231130 | 143300 | 12024575600 | 118100 | 118100 | 118100 | 118000 | 131 |
| 280 | 20231130 | 143200 | 12009117300 | 118000 | 118100 | 118100 | 118000 | 133 |
| 281 | 20231130 | 143100 | 11993415700 | 118000 | 118100 | 118100 | 118000 | 350 |
| 282 | 20231130 | 143000 | 11952096600 | 118100 | 118000 | 118100 | 118000 | 175 |
| 283 | 20231130 | 142900 | 11931431100 | 118000 | 118000 | 118100 | 118000 | 41 |
| 284 | 20231130 | 142800 | 11926591900 | 118100 | 118100 | 118100 | 118000 | 152 |
| 285 | 20231130 | 142700 | 11908648200 | 118000 | 118100 | 118100 | 118000 | 381 |
| 286 | 20231130 | 142600 | 11863666400 | 118000 | 118000 | 118100 | 118000 | 417 |
| 287 | 20231130 | 142500 | 11814444200 | 118100 | 118100 | 118100 | 118000 | 113 |
| 288 | 20231130 | 142400 | 11801101600 | 118000 | 118000 | 118100 | 118000 | 71 |
| 289 | 20231130 | 142300 | 11792722400 | 118100 | 118100 | 118100 | 118000 | 148 |
| 290 | 20231130 | 142200 | 11775250800 | 118100 | 118100 | 118100 | 118000 | 29 |
| 291 | 20231130 | 142100 | 11771828200 | 118000 | 118000 | 118100 | 117700 | 624 |
| 292 | 20231130 | 142000 | 11698253000 | 118000 | 118000 | 118100 | 117700 | 1482 |
| 293 | 20231130 | 141900 | 11523649300 | 118000 | 117900 | 118100 | 117900 | 87 |
| 294 | 20231130 | 141800 | 11513384200 | 117900 | 118200 | 118200 | 117900 | 583 |
| 295 | 20231130 | 141700 | 11444529800 | 118000 | 118000 | 118200 | 117900 | 385 |
| 296 | 20231130 | 141600 | 11399097600 | 117900 | 118000 | 118200 | 117900 | 1095 |
| 297 | 20231130 | 141500 | 11269854700 | 118200 | 118200 | 118200 | 118000 | 84 |
| 298 | 20231130 | 141400 | 11259930600 | 118200 | 118100 | 118200 | 118000 | 495 |
| 299 | 20231130 | 141300 | 11201500400 | 118000 | 118200 | 118300 | 118000 | 2822 |
| 300 | 20231130 | 141200 | 10868152400 | 118200 | 118200 | 118200 | 118100 | 99 |
| 301 | 20231130 | 141100 | 10856453000 | 118200 | 118100 | 118200 | 118100 | 145 |
| 302 | 20231130 | 141000 | 10839321000 | 118100 | 118100 | 118200 | 118100 | 147 |
| 303 | 20231130 | 140900 | 10821953100 | 118200 | 118200 | 118200 | 118100 | 165 |
| 304 | 20231130 | 140800 | 10802451900 | 118100 | 118200 | 118200 | 118100 | 145 |
| 305 | 20231130 | 140700 | 10785318800 | 118100 | 118100 | 118200 | 118100 | 53 |
| 306 | 20231130 | 140600 | 10779057700 | 118200 | 118100 | 118200 | 118100 | 86 |
| 307 | 20231130 | 140500 | 10768893500 | 118100 | 118100 | 118200 | 118100 | 198 |
| 308 | 20231130 | 140400 | 10745505800 | 118200 | 118100 | 118200 | 118100 | 117 |
| 309 | 20231130 | 140300 | 10731678200 | 118200 | 118200 | 118200 | 118100 | 169 |
| 310 | 20231130 | 140200 | 10711715900 | 118200 | 118100 | 118200 | 118100 | 242 |
| 311 | 20231130 | 140100 | 10683118600 | 118200 | 118200 | 118200 | 118100 | 111 |
| 312 | 20231130 | 140000 | 10669998600 | 118200 | 118100 | 118200 | 118100 | 21 |
| 313 | 20231130 | 135900 | 10667518100 | 118200 | 118100 | 118200 | 118100 | 113 |
| 314 | 20231130 | 135800 | 10654163700 | 118200 | 118200 | 118200 | 118100 | 147 |
| 315 | 20231130 | 135700 | 10636801700 | 118200 | 118100 | 118200 | 118100 | 99 |
| 316 | 20231130 | 135600 | 10625101600 | 118200 | 118100 | 118200 | 118100 | 39 |
| 317 | 20231130 | 135500 | 10620492000 | 118200 | 118100 | 118200 | 118100 | 119 |
| 318 | 20231130 | 135400 | 10606428500 | 118200 | 118200 | 118200 | 118100 | 114 |
| 319 | 20231130 | 135300 | 10592955700 | 118200 | 118200 | 118200 | 118100 | 93 |
| 320 | 20231130 | 135200 | 10581971900 | 118200 | 118200 | 118200 | 118100 | 99 |
| 321 | 20231130 | 135100 | 10570271900 | 118200 | 118200 | 118200 | 118100 | 20 |
| 322 | 20231130 | 135000 | 10567908800 | 118100 | 118100 | 118200 | 118100 | 344 |
| 323 | 20231130 | 134900 | 10527275300 | 118100 | 118100 | 118200 | 118100 | 110 |
| 324 | 20231130 | 134800 | 10514276600 | 118100 | 118200 | 118200 | 118100 | 195 |
| 325 | 20231130 | 134700 | 10491246600 | 118200 | 118200 | 118200 | 118100 | 104 |
| 326 | 20231130 | 134600 | 10478956000 | 118100 | 118100 | 118200 | 118100 | 291 |
| 327 | 20231130 | 134500 | 10444588400 | 118200 | 118100 | 118200 | 118100 | 213 |
| 328 | 20231130 | 134400 | 10419424600 | 118200 | 118200 | 118200 | 118100 | 28 |
| 329 | 20231130 | 134300 | 10416115800 | 118100 | 118100 | 118200 | 118100 | 298 |
| 330 | 20231130 | 134200 | 10380914600 | 118200 | 118200 | 118200 | 118100 | 101 |
| 331 | 20231130 | 134100 | 10368977700 | 118100 | 118200 | 118200 | 118100 | 22 |
| 332 | 20231130 | 134000 | 10366378900 | 118200 | 118100 | 118200 | 118100 | 289 |
| 333 | 20231130 | 133900 | 10332235300 | 118200 | 118200 | 118200 | 118100 | 7 |
| 334 | 20231130 | 133800 | 10331408000 | 118200 | 118200 | 118200 | 118000 | 180 |
| 335 | 20231130 | 133700 | 10310146300 | 118200 | 118100 | 118200 | 118000 | 972 |
| 336 | 20231130 | 133600 | 10195352400 | 118200 | 118100 | 118200 | 118100 | 85 |
| 337 | 20231130 | 133500 | 10185305800 | 118200 | 118200 | 118200 | 118100 | 100 |
| 338 | 20231130 | 133400 | 10173487100 | 118200 | 118200 | 118200 | 118200 | 25 |
| 339 | 20231130 | 133300 | 10170532100 | 118200 | 118200 | 118200 | 118100 | 170 |
| 340 | 20231130 | 133200 | 10150447800 | 118200 | 118100 | 118200 | 118100 | 21 |
| 341 | 20231130 | 133100 | 10147966900 | 118200 | 118100 | 118200 | 118000 | 513 |
| 342 | 20231130 | 133000 | 10087374200 | 118000 | 118100 | 118100 | 118000 | 140 |
| 343 | 20231130 | 132900 | 10070847400 | 118100 | 118100 | 118100 | 118000 | 65 |
| 344 | 20231130 | 132800 | 10063176200 | 118100 | 118000 | 118100 | 118000 | 207 |
| 345 | 20231130 | 132700 | 10038741200 | 118000 | 117900 | 118200 | 117900 | 26 |
| 346 | 20231130 | 132600 | 10035674300 | 117900 | 118100 | 118200 | 117800 | 2531 |
| 347 | 20231130 | 132500 | 9737136000 | 118200 | 118100 | 118200 | 118100 | 233 |
| 348 | 20231130 | 132400 | 9709615100 | 118200 | 118200 | 118200 | 118100 | 127 |
| 349 | 20231130 | 132300 | 9694608000 | 118200 | 118200 | 118200 | 118100 | 188 |
| 350 | 20231130 | 132200 | 9672394900 | 118100 | 118100 | 118200 | 118100 | 11 |
| 351 | 20231130 | 132100 | 9671095000 | 118100 | 118100 | 118200 | 118100 | 115 |
| 352 | 20231130 | 132000 | 9657503500 | 118200 | 118200 | 118200 | 118100 | 235 |
| 353 | 20231130 | 131900 | 9629747500 | 118200 | 118100 | 118200 | 118100 | 168 |
| 354 | 20231130 | 131800 | 9609890100 | 118200 | 118200 | 118200 | 118100 | 138 |
| 355 | 20231130 | 131700 | 9593589700 | 118200 | 118200 | 118200 | 118100 | 212 |
| 356 | 20231130 | 131600 | 9568544700 | 118200 | 118200 | 118200 | 118100 | 95 |
| 357 | 20231130 | 131500 | 9557317100 | 118100 | 118100 | 118200 | 118000 | 589 |
| 358 | 20231130 | 131400 | 9487773800 | 118100 | 118100 | 118100 | 118100 | 84 |
| 359 | 20231130 | 131300 | 9477853400 | 118000 | 118100 | 118100 | 118000 | 167 |
| 360 | 20231130 | 131200 | 9458144000 | 118200 | 118100 | 118200 | 118100 | 65 |
| 361 | 20231130 | 131100 | 9450465000 | 118000 | 118200 | 118300 | 118000 | 770 |
| 362 | 20231130 | 131000 | 9359507600 | 118200 | 118200 | 118200 | 118100 | 19 |
| 363 | 20231130 | 130900 | 9357263200 | 118200 | 118200 | 118200 | 118200 | 69 |
| 364 | 20231130 | 130800 | 9349107400 | 118200 | 118100 | 118200 | 118000 | 157 |
| 365 | 20231130 | 130700 | 9330565100 | 118200 | 118200 | 118200 | 118200 | 98 |
| 366 | 20231130 | 130600 | 9318981500 | 118100 | 118100 | 118200 | 118100 | 70 |
| 367 | 20231130 | 130500 | 9310713500 | 118100 | 118000 | 118100 | 118000 | 122 |
| 368 | 20231130 | 130400 | 9296306800 | 118000 | 118100 | 118100 | 118000 | 224 |
| 369 | 20231130 | 130300 | 9269865000 | 118100 | 118000 | 118100 | 118000 | 273 |
| 370 | 20231130 | 130200 | 9237648500 | 118000 | 118200 | 118200 | 118000 | 354 |
| 371 | 20231130 | 130100 | 9195850400 | 118200 | 118100 | 118200 | 118100 | 25 |
| 372 | 20231130 | 130000 | 9192897300 | 118000 | 118200 | 118400 | 118000 | 1480 |
| 373 | 20231130 | 125900 | 9017985500 | 118300 | 118300 | 118300 | 118200 | 35 |
| 374 | 20231130 | 125800 | 9013846800 | 118300 | 118300 | 118300 | 118200 | 200 |
| 375 | 20231130 | 125700 | 8990198900 | 118300 | 118300 | 118300 | 118300 | 230 |
| 376 | 20231130 | 125600 | 8962989900 | 118300 | 118200 | 118300 | 118200 | 29 |
| 377 | 20231130 | 125500 | 8959561100 | 118200 | 118100 | 118300 | 118100 | 210 |
| 378 | 20231130 | 125400 | 8934744000 | 118100 | 118100 | 118200 | 118100 | 57 |
| 379 | 20231130 | 125300 | 8928011900 | 118200 | 118200 | 118300 | 118100 | 226 |
| 380 | 20231130 | 125200 | 8901308300 | 118200 | 118200 | 118200 | 118100 | 72 |
| 381 | 20231130 | 125100 | 8892798000 | 118200 | 118200 | 118200 | 118100 | 88 |
| 382 | 20231130 | 125000 | 8882397700 | 118100 | 118100 | 118200 | 118100 | 214 |
| 383 | 20231130 | 124900 | 8857115600 | 118100 | 118200 | 118200 | 118100 | 25 |
| 384 | 20231130 | 124800 | 8854161900 | 118200 | 118400 | 118400 | 118100 | 190 |
| 385 | 20231130 | 124700 | 8831712300 | 118300 | 118300 | 118400 | 118200 | 566 |
| 386 | 20231130 | 124600 | 8764770900 | 118100 | 118200 | 118300 | 118100 | 230 |
| 387 | 20231130 | 124500 | 8737588600 | 118200 | 118200 | 118300 | 118100 | 254 |
| 388 | 20231130 | 124400 | 8707561900 | 118100 | 118200 | 118200 | 118100 | 42 |
| 389 | 20231130 | 124300 | 8702599900 | 118300 | 118200 | 118300 | 118100 | 178 |
| 390 | 20231130 | 124200 | 8681554000 | 118300 | 118300 | 118300 | 118300 | 12 |
| 391 | 20231130 | 124100 | 8680134400 | 118300 | 118000 | 118300 | 118000 | 83 |
| 392 | 20231130 | 124000 | 8670326100 | 118000 | 118100 | 118200 | 118000 | 122 |
| 393 | 20231130 | 123900 | 8655917100 | 118100 | 118300 | 118300 | 118100 | 126 |
| 394 | 20231130 | 123800 | 8641026500 | 118300 | 118200 | 118300 | 118100 | 235 |
| 395 | 20231130 | 123700 | 8613251700 | 118300 | 118300 | 118300 | 118300 | 3 |
| 396 | 20231130 | 123600 | 8612896800 | 118300 | 118300 | 118300 | 118100 | 225 |
| 397 | 20231130 | 123500 | 8586298100 | 118200 | 118200 | 118300 | 118200 | 106 |
| 398 | 20231130 | 123400 | 8573768500 | 118300 | 118200 | 118300 | 118200 | 124 |
| 399 | 20231130 | 123300 | 8559103800 | 118200 | 118300 | 118300 | 118200 | 279 |
| 400 | 20231130 | 123200 | 8526122600 | 118300 | 118400 | 118400 | 118200 | 329 |
| 401 | 20231130 | 123100 | 8487212100 | 118300 | 118400 | 118400 | 118300 | 183 |
| 402 | 20231130 | 123000 | 8465554800 | 118400 | 118300 | 118400 | 118300 | 3 |
| 403 | 20231130 | 122900 | 8465199700 | 118400 | 118300 | 118400 | 118300 | 90 |
| 404 | 20231130 | 122800 | 8454545100 | 118400 | 118400 | 118400 | 118300 | 62 |
| 405 | 20231130 | 122700 | 8447209400 | 118400 | 118300 | 118400 | 118300 | 148 |
| 406 | 20231130 | 122600 | 8429692500 | 118300 | 118400 | 118400 | 118300 | 119 |
| 407 | 20231130 | 122500 | 8415607600 | 118400 | 118300 | 118400 | 118300 | 137 |
| 408 | 20231130 | 122400 | 8399399500 | 118400 | 118400 | 118400 | 118300 | 118 |
| 409 | 20231130 | 122300 | 8385429600 | 118400 | 118400 | 118400 | 118300 | 98 |
| 410 | 20231130 | 122200 | 8373835500 | 118300 | 118300 | 118400 | 118300 | 118 |
| 411 | 20231130 | 122100 | 8359868300 | 118400 | 118400 | 118500 | 118400 | 260 |
| 412 | 20231130 | 122000 | 8329083600 | 118500 | 118400 | 118500 | 118400 | 91 |
| 413 | 20231130 | 121900 | 8318300500 | 118500 | 118500 | 118500 | 118400 | 281 |
| 414 | 20231130 | 121800 | 8285019200 | 118500 | 118500 | 118500 | 118400 | 99 |
| 415 | 20231130 | 121700 | 8273296500 | 118400 | 118500 | 118500 | 118400 | 133 |
| 416 | 20231130 | 121600 | 8257541900 | 118500 | 118400 | 118500 | 118400 | 73 |
| 417 | 20231130 | 121500 | 8248892700 | 118500 | 118400 | 118500 | 118400 | 112 |
| 418 | 20231130 | 121400 | 8235624100 | 118500 | 118500 | 118600 | 118400 | 96 |
| 419 | 20231130 | 121300 | 8224251100 | 118500 | 118500 | 118500 | 118500 | 105 |
| 420 | 20231130 | 121200 | 8211808600 | 118400 | 118500 | 118500 | 118400 | 103 |
| 421 | 20231130 | 121100 | 8199605800 | 118500 | 118400 | 118500 | 118400 | 21 |
| 422 | 20231130 | 121000 | 8197118700 | 118400 | 118400 | 118500 | 118400 | 166 |
| 423 | 20231130 | 120900 | 8177453000 | 118500 | 118500 | 118500 | 118400 | 25 |
| 424 | 20231130 | 120800 | 8174491800 | 118500 | 118500 | 118500 | 118500 | 88 |
| 425 | 20231130 | 120700 | 8164063800 | 118500 | 118500 | 118600 | 118500 | 347 |
| 426 | 20231130 | 120600 | 8122941300 | 118500 | 118500 | 118500 | 118500 | 65 |
| 427 | 20231130 | 120500 | 8115238800 | 118500 | 118500 | 118500 | 118400 | 187 |
| 428 | 20231130 | 120400 | 8093084000 | 118500 | 118500 | 118500 | 118400 | 56 |
| 429 | 20231130 | 120300 | 8086449300 | 118400 | 118500 | 118500 | 118400 | 148 |
| 430 | 20231130 | 120200 | 8068914600 | 118500 | 118500 | 118500 | 118400 | 54 |
| 431 | 20231130 | 120100 | 8062516900 | 118500 | 118500 | 118500 | 118400 | 148 |
| 432 | 20231130 | 120000 | 8044979000 | 118400 | 118400 | 118500 | 118400 | 109 |
| 433 | 20231130 | 115900 | 8032065500 | 118400 | 118400 | 118500 | 118400 | 27 |
| 434 | 20231130 | 115800 | 8028867500 | 118400 | 118400 | 118500 | 118400 | 96 |
| 435 | 20231130 | 115700 | 8017492000 | 118500 | 118400 | 118500 | 118400 | 24 |
| 436 | 20231130 | 115600 | 8014649700 | 118400 | 118400 | 118500 | 118400 | 98 |
| 437 | 20231130 | 115500 | 8003037300 | 118500 | 118400 | 118500 | 118400 | 43 |
| 438 | 20231130 | 115400 | 7997944300 | 118500 | 118500 | 118500 | 118400 | 106 |
| 439 | 20231130 | 115300 | 7985385000 | 118400 | 118500 | 118600 | 118400 | 121 |
| 440 | 20231130 | 115200 | 7971048800 | 118400 | 118400 | 118500 | 118400 | 37 |
| 441 | 20231130 | 115100 | 7966666200 | 118500 | 118500 | 118600 | 118500 | 155 |
| 442 | 20231130 | 115000 | 7948292100 | 118400 | 118500 | 118600 | 118400 | 184 |
| 443 | 20231130 | 114900 | 7926489600 | 118600 | 118400 | 118600 | 118400 | 273 |
| 444 | 20231130 | 114800 | 7894135900 | 118500 | 118600 | 118600 | 118400 | 549 |
| 445 | 20231130 | 114700 | 7829079000 | 118600 | 118400 | 118600 | 118400 | 497 |
| 446 | 20231130 | 114600 | 7770181300 | 118500 | 118500 | 118500 | 118400 | 141 |
| 447 | 20231130 | 114500 | 7753473200 | 118500 | 118400 | 118500 | 118400 | 52 |
| 448 | 20231130 | 114400 | 7747313000 | 118500 | 118400 | 118500 | 118400 | 138 |
| 449 | 20231130 | 114300 | 7730962500 | 118400 | 118400 | 118500 | 118400 | 36 |
| 450 | 20231130 | 114200 | 7726698300 | 118400 | 118400 | 118500 | 118400 | 102 |
| 451 | 20231130 | 114100 | 7714613000 | 118400 | 118500 | 118500 | 118400 | 99 |
| 452 | 20231130 | 114000 | 7702882800 | 118500 | 118400 | 118500 | 118400 | 177 |
| 453 | 20231130 | 113900 | 7681910100 | 118500 | 118500 | 118600 | 118400 | 489 |
| 454 | 20231130 | 113800 | 7623961400 | 118400 | 118500 | 118600 | 118400 | 817 |
| 455 | 20231130 | 113700 | 7527140800 | 118500 | 118500 | 118500 | 118400 | 127 |
| 456 | 20231130 | 113600 | 7512093900 | 118500 | 118500 | 118600 | 118400 | 287 |
| 457 | 20231130 | 113500 | 7478083100 | 118600 | 118400 | 118600 | 118400 | 321 |
| 458 | 20231130 | 113400 | 7440041500 | 118500 | 118500 | 118500 | 118400 | 120 |
| 459 | 20231130 | 113300 | 7425823300 | 118400 | 118500 | 118500 | 118400 | 44 |
| 460 | 20231130 | 113200 | 7420611000 | 118400 | 118400 | 118500 | 118400 | 101 |
| 461 | 20231130 | 113100 | 7408644500 | 118500 | 118500 | 118600 | 118500 | 302 |
| 462 | 20231130 | 113000 | 7372855400 | 118600 | 118500 | 118600 | 118500 | 422 |
| 463 | 20231130 | 112900 | 7322834000 | 118500 | 118700 | 118700 | 118500 | 89 |
| 464 | 20231130 | 112800 | 7312278800 | 118600 | 118700 | 118700 | 118600 | 528 |
| 465 | 20231130 | 112700 | 7249649600 | 118600 | 118600 | 118700 | 118600 | 113 |
| 466 | 20231130 | 112600 | 7236238400 | 118700 | 118600 | 118700 | 118600 | 41 |
| 467 | 20231130 | 112500 | 7231371900 | 118600 | 118700 | 118700 | 118600 | 111 |
| 468 | 20231130 | 112400 | 7218198800 | 118600 | 118500 | 118700 | 118500 | 185 |
| 469 | 20231130 | 112300 | 7196253500 | 118600 | 118500 | 118600 | 118500 | 167 |
| 470 | 20231130 | 112200 | 7176454700 | 118500 | 118700 | 118700 | 118500 | 208 |
| 471 | 20231130 | 112100 | 7151781300 | 118600 | 118800 | 118800 | 118600 | 1071 |
| 472 | 20231130 | 112000 | 7024696200 | 118700 | 118800 | 118800 | 118700 | 604 |
| 473 | 20231130 | 111900 | 6952975100 | 118700 | 118700 | 118800 | 118700 | 60 |
| 474 | 20231130 | 111800 | 6945851700 | 118800 | 118800 | 118900 | 118700 | 567 |
| 475 | 20231130 | 111700 | 6878507600 | 118900 | 118900 | 118900 | 118800 | 196 |
| 476 | 20231130 | 111600 | 6855211200 | 118900 | 118900 | 118900 | 118800 | 348 |
| 477 | 20231130 | 111500 | 6813850600 | 118800 | 118900 | 118900 | 118800 | 166 |
| 478 | 20231130 | 111400 | 6794114800 | 118900 | 118800 | 118900 | 118700 | 747 |
| 479 | 20231130 | 111300 | 6705347800 | 118700 | 118700 | 118800 | 118700 | 182 |
| 480 | 20231130 | 111200 | 6683730200 | 118700 | 118800 | 118800 | 118700 | 23 |
| 481 | 20231130 | 111100 | 6680998700 | 118800 | 118700 | 118800 | 118700 | 149 |
| 482 | 20231130 | 111000 | 6663299100 | 118800 | 118700 | 118800 | 118600 | 295 |
| 483 | 20231130 | 110900 | 6628285800 | 118700 | 118600 | 118700 | 118600 | 113 |
| 484 | 20231130 | 110800 | 6614873900 | 118700 | 118700 | 118700 | 118600 | 115 |
| 485 | 20231130 | 110700 | 6601224700 | 118700 | 118600 | 118700 | 118600 | 69 |
| 486 | 20231130 | 110600 | 6593038500 | 118600 | 118700 | 118700 | 118600 | 131 |
| 487 | 20231130 | 110500 | 6577490400 | 118700 | 118600 | 118700 | 118600 | 27 |
| 488 | 20231130 | 110400 | 6574287200 | 118700 | 118700 | 118800 | 118600 | 524 |
| 489 | 20231130 | 110300 | 6512088000 | 118800 | 118800 | 118800 | 118700 | 613 |
| 490 | 20231130 | 110200 | 6439316200 | 118800 | 118700 | 118800 | 118700 | 94 |
| 491 | 20231130 | 110100 | 6428149400 | 118700 | 118800 | 118800 | 118700 | 138 |
| 492 | 20231130 | 110000 | 6411757000 | 118700 | 118700 | 118800 | 118700 | 64 |
| 493 | 20231130 | 105900 | 6404158100 | 118800 | 118700 | 118800 | 118600 | 323 |
| 494 | 20231130 | 105800 | 6365814300 | 118500 | 118700 | 118700 | 118500 | 205 |
| 495 | 20231130 | 105700 | 6341498400 | 118600 | 118700 | 118700 | 118600 | 138 |
| 496 | 20231130 | 105600 | 6325122200 | 118700 | 118800 | 118800 | 118600 | 467 |
| 497 | 20231130 | 105500 | 6269701700 | 118700 | 118700 | 118800 | 118600 | 18 |
| 498 | 20231130 | 105400 | 6267565100 | 118700 | 118800 | 118800 | 118600 | 391 |
| 499 | 20231130 | 105300 | 6221146100 | 118700 | 118700 | 118900 | 118600 | 207 |
| 500 | 20231130 | 105200 | 6196576300 | 118900 | 118700 | 118900 | 118600 | 480 |
| 501 | 20231130 | 105100 | 6139600400 | 118800 | 118800 | 118900 | 118800 | 515 |
| 502 | 20231130 | 105000 | 6078416300 | 118800 | 118900 | 118900 | 118800 | 467 |
| 503 | 20231130 | 104900 | 6022890900 | 119000 | 118900 | 119000 | 118800 | 333 |
| 504 | 20231130 | 104800 | 5983286100 | 118900 | 118800 | 119000 | 118800 | 1285 |
| 505 | 20231130 | 104700 | 5830500400 | 118900 | 118900 | 118900 | 118800 | 674 |
| 506 | 20231130 | 104600 | 5750365400 | 118900 | 118700 | 118900 | 118700 | 3019 |
| 507 | 20231130 | 104500 | 5391862000 | 118700 | 118700 | 118700 | 118600 | 653 |
| 508 | 20231130 | 104400 | 5314352700 | 118700 | 118700 | 118700 | 118600 | 583 |
| 509 | 20231130 | 104300 | 5245160200 | 118700 | 118600 | 118700 | 118500 | 595 |
| 510 | 20231130 | 104200 | 5174560200 | 118600 | 118600 | 118700 | 118500 | 739 |
| 511 | 20231130 | 104100 | 5086908600 | 118500 | 118500 | 118500 | 118400 | 714 |
| 512 | 20231130 | 104000 | 5002301900 | 118500 | 118500 | 118500 | 118400 | 646 |
| 513 | 20231130 | 103900 | 4925751400 | 118400 | 118300 | 118500 | 118200 | 1407 |
| 514 | 20231130 | 103800 | 4759146500 | 118300 | 117900 | 118400 | 117900 | 4214 |
| 515 | 20231130 | 103700 | 4261689800 | 117900 | 117900 | 118000 | 117900 | 235 |
| 516 | 20231130 | 103600 | 4233964500 | 117900 | 117900 | 118000 | 117900 | 62 |
| 517 | 20231130 | 103500 | 4226654000 | 117900 | 117900 | 118000 | 117900 | 318 |
| 518 | 20231130 | 103400 | 4189149100 | 118000 | 117900 | 118000 | 117900 | 579 |
| 519 | 20231130 | 103300 | 4120843600 | 117900 | 118000 | 118000 | 117900 | 62 |
| 520 | 20231130 | 103200 | 4113528800 | 117900 | 118000 | 118000 | 117900 | 121 |
| 521 | 20231130 | 103100 | 4099256200 | 118000 | 117900 | 118000 | 117900 | 143 |
| 522 | 20231130 | 103000 | 4082384500 | 118000 | 117900 | 118000 | 117900 | 1368 |
| 523 | 20231130 | 102900 | 3921056800 | 117900 | 117800 | 117900 | 117800 | 444 |
| 524 | 20231130 | 102800 | 3868714000 | 117800 | 117800 | 117900 | 117800 | 64 |
| 525 | 20231130 | 102700 | 3861172100 | 117900 | 117800 | 117900 | 117800 | 78 |
| 526 | 20231130 | 102600 | 3851980400 | 117800 | 117800 | 117900 | 117800 | 79 |
| 527 | 20231130 | 102500 | 3842669700 | 117900 | 117800 | 117900 | 117800 | 152 |
| 528 | 20231130 | 102400 | 3824759000 | 117800 | 117900 | 117900 | 117800 | 69 |
| 529 | 20231130 | 102300 | 3816627600 | 117800 | 117800 | 117900 | 117800 | 55 |
| 530 | 20231130 | 102200 | 3810146600 | 117800 | 117800 | 117900 | 117800 | 67 |
| 531 | 20231130 | 102100 | 3802251000 | 117800 | 117900 | 117900 | 117800 | 81 |
| 532 | 20231130 | 102000 | 3792706300 | 117900 | 117800 | 117900 | 117800 | 118 |
| 533 | 20231130 | 101900 | 3778803300 | 117800 | 117900 | 117900 | 117800 | 38 |
| 534 | 20231130 | 101800 | 3774326100 | 117800 | 117900 | 117900 | 117800 | 34 |
| 535 | 20231130 | 101700 | 3770320500 | 117900 | 117900 | 117900 | 117800 | 66 |
| 536 | 20231130 | 101600 | 3762541700 | 117800 | 117900 | 117900 | 117800 | 23 |
| 537 | 20231130 | 101500 | 3759831600 | 117800 | 117900 | 117900 | 117800 | 9 |
| 538 | 20231130 | 101400 | 3758770700 | 117900 | 117900 | 117900 | 117800 | 56 |
| 539 | 20231130 | 101300 | 3752172600 | 117900 | 117800 | 117900 | 117700 | 213 |
| 540 | 20231130 | 101200 | 3727080600 | 117800 | 117700 | 117800 | 117700 | 119 |
| 541 | 20231130 | 101100 | 3713064000 | 117800 | 117700 | 117800 | 117700 | 83 |
| 542 | 20231130 | 101000 | 3703292000 | 117800 | 117800 | 117800 | 117700 | 46 |
| 543 | 20231130 | 100900 | 3697873400 | 117800 | 117700 | 117800 | 117700 | 80 |
| 544 | 20231130 | 100800 | 3688450900 | 117800 | 117800 | 117800 | 117700 | 64 |
| 545 | 20231130 | 100700 | 3680914800 | 117700 | 117800 | 117800 | 117700 | 79 |
| 546 | 20231130 | 100600 | 3671610300 | 117800 | 117800 | 117800 | 117700 | 288 |
| 547 | 20231130 | 100500 | 3637684800 | 117800 | 117700 | 117800 | 117700 | 28 |
| 548 | 20231130 | 100400 | 3634388700 | 117800 | 117800 | 117800 | 117700 | 146 |
| 549 | 20231130 | 100300 | 3617195500 | 117800 | 117800 | 117900 | 117800 | 1144 |
| 550 | 20231130 | 100200 | 3482346800 | 117900 | 117900 | 117900 | 117700 | 34 |
| 551 | 20231130 | 100100 | 3478342000 | 117800 | 117900 | 118000 | 117700 | 743 |
| 552 | 20231130 | 100000 | 3390751300 | 117900 | 117900 | 118000 | 117900 | 408 |
| 553 | 20231130 | 095900 | 3342608800 | 118000 | 118000 | 118000 | 117900 | 77 |
| 554 | 20231130 | 095800 | 3333524100 | 118000 | 117700 | 118000 | 117700 | 1351 |
| 555 | 20231130 | 095700 | 3174291700 | 117700 | 117700 | 117800 | 117700 | 162 |
| 556 | 20231130 | 095600 | 3155213600 | 117700 | 117800 | 117800 | 117700 | 47 |
| 557 | 20231130 | 095500 | 3149677500 | 117700 | 117700 | 117800 | 117700 | 1341 |
| 558 | 20231130 | 095400 | 2991752700 | 117700 | 117600 | 117700 | 117600 | 71 |
| 559 | 20231130 | 095300 | 2983402500 | 117600 | 117200 | 117700 | 117200 | 2114 |
| 560 | 20231130 | 095200 | 2735193900 | 117200 | 117200 | 117300 | 117200 | 153 |
| 561 | 20231130 | 095100 | 2717261900 | 117300 | 117200 | 117300 | 117200 | 152 |
| 562 | 20231130 | 095000 | 2699437600 | 117300 | 117200 | 117300 | 117200 | 177 |
| 563 | 20231130 | 094900 | 2678691800 | 117200 | 117200 | 117300 | 117200 | 334 |
| 564 | 20231130 | 094800 | 2639545800 | 117200 | 117200 | 117300 | 117200 | 1609 |
| 565 | 20231130 | 094700 | 2450950300 | 117300 | 117300 | 117300 | 117200 | 52 |
| 566 | 20231130 | 094600 | 2444853200 | 117300 | 117300 | 117300 | 117200 | 216 |
| 567 | 20231130 | 094500 | 2419517500 | 117300 | 117300 | 117300 | 117200 | 237 |
| 568 | 20231130 | 094400 | 2391718900 | 117300 | 117300 | 117300 | 117200 | 116 |
| 569 | 20231130 | 094300 | 2378114000 | 117300 | 117300 | 117400 | 117300 | 442 |
| 570 | 20231130 | 094200 | 2326264300 | 117300 | 117400 | 117400 | 117300 | 66 |
| 571 | 20231130 | 094100 | 2318521600 | 117300 | 117400 | 117400 | 117300 | 6 |
| 572 | 20231130 | 094000 | 2317817500 | 117300 | 117400 | 117400 | 117300 | 66 |
| 573 | 20231130 | 093900 | 2310073000 | 117500 | 117500 | 117500 | 117200 | 186 |
| 574 | 20231130 | 093800 | 2288234300 | 117400 | 117600 | 117600 | 117300 | 1578 |
| 575 | 20231130 | 093700 | 2102779500 | 117600 | 117400 | 117700 | 117300 | 595 |
| 576 | 20231130 | 093600 | 2032906900 | 117400 | 117600 | 117700 | 117300 | 1377 |
| 577 | 20231130 | 093500 | 1871268800 | 117600 | 117700 | 117800 | 117600 | 502 |
| 578 | 20231130 | 093400 | 1812187300 | 117700 | 117600 | 117800 | 117500 | 356 |
| 579 | 20231130 | 093300 | 1770292100 | 117500 | 117600 | 117700 | 117500 | 193 |
| 580 | 20231130 | 093200 | 1747597300 | 117600 | 117700 | 117800 | 117600 | 160 |
| 581 | 20231130 | 093100 | 1728764300 | 117700 | 117700 | 117800 | 117700 | 47 |
| 582 | 20231130 | 093000 | 1723232000 | 117800 | 117800 | 117800 | 117700 | 82 |
| 583 | 20231130 | 092900 | 1713578200 | 117700 | 117700 | 117800 | 117700 | 48 |
| 584 | 20231130 | 092800 | 1707926400 | 117700 | 117700 | 117800 | 117700 | 333 |
| 585 | 20231130 | 092700 | 1668728500 | 117700 | 117600 | 117800 | 117600 | 768 |
| 586 | 20231130 | 092600 | 1578364300 | 117600 | 117800 | 117800 | 117600 | 334 |
| 587 | 20231130 | 092500 | 1539049100 | 117700 | 117800 | 117800 | 117700 | 128 |
| 588 | 20231130 | 092400 | 1523973400 | 117800 | 117700 | 117800 | 117700 | 27 |
| 589 | 20231130 | 092300 | 1520793600 | 117800 | 117700 | 117800 | 117700 | 74 |
| 590 | 20231130 | 092200 | 1512080600 | 117800 | 117800 | 117800 | 117700 | 214 |
| 591 | 20231130 | 092100 | 1486875400 | 117800 | 117800 | 117800 | 117700 | 87 |
| 592 | 20231130 | 092000 | 1476627500 | 117700 | 117700 | 117800 | 117700 | 73 |
| 593 | 20231130 | 091900 | 1468033200 | 117800 | 117900 | 117900 | 117800 | 244 |
| 594 | 20231130 | 091800 | 1439287700 | 117900 | 117800 | 117900 | 117700 | 562 |
| 595 | 20231130 | 091700 | 1373071300 | 117700 | 117600 | 117700 | 117500 | 246 |
| 596 | 20231130 | 091600 | 1344141300 | 117500 | 117400 | 117600 | 117300 | 479 |
| 597 | 20231130 | 091500 | 1287886800 | 117300 | 117400 | 117400 | 117300 | 120 |
| 598 | 20231130 | 091400 | 1273803100 | 117400 | 117400 | 117400 | 117300 | 113 |
| 599 | 20231130 | 091300 | 1260537100 | 117300 | 117100 | 117300 | 117100 | 1187 |
| 600 | 20231130 | 091200 | 1121355500 | 117200 | 117100 | 117200 | 117100 | 809 |
| 601 | 20231130 | 091100 | 1026605600 | 117100 | 117200 | 117300 | 117100 | 866 |
| 602 | 20231130 | 091000 | 925115700 | 117300 | 117400 | 117400 | 117200 | 778 |
| 603 | 20231130 | 090900 | 833854000 | 117300 | 117400 | 117400 | 117300 | 349 |
| 604 | 20231130 | 090800 | 792904200 | 117400 | 117500 | 117500 | 117300 | 203 |
| 605 | 20231130 | 090700 | 769068900 | 117400 | 117400 | 117500 | 117300 | 690 |
| 606 | 20231130 | 090600 | 688064600 | 117400 | 117600 | 117600 | 117400 | 589 |
| 607 | 20231130 | 090500 | 618874500 | 117500 | 117600 | 117700 | 117500 | 540 |
| 608 | 20231130 | 090400 | 555350800 | 117500 | 117500 | 117700 | 117500 | 75 |
| 609 | 20231130 | 090300 | 546535600 | 117800 | 117700 | 117800 | 117600 | 961 |
| 610 | 20231130 | 090200 | 433411100 | 117700 | 117400 | 117700 | 117300 | 919 |
| 611 | 20231130 | 090100 | 325445900 | 117400 | 117700 | 117800 | 117400 | 1035 |
| 612 | 20231130 | 090000 | 203689900 | 117700 | 117800 | 117900 | 117500 | 1728 |